Dark

AVGO20271217C260
AVGO Dec 17 2027 260.00 Call (AVGO271217C00260000)
option OPRA

EOD

Aug 19, 2026

141.80-10.536%(-16.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	141.8000	141.8000	141.8000	141.8000	-10.536%	1	493	0.000%
2026-07-28	159.8200	159.8200	158.5000	158.5000	-2.160%	25	492	-10.536%
2026-07-24	166.0000	166.0000	162.0000	162.0000	-1.759%	6	506	-12.469%
2026-07-21	164.9000	164.9000	164.9000	164.9000	+3.711%	2	506	-14.008%
2026-07-16	159.0000	159.0000	159.0000	159.0000	-10.924%	1	506	-10.818%
2026-07-09	178.5000	178.5000	178.5000	178.5000	+6.155%	1	506	-20.560%
2026-07-08	168.1500	168.1500	168.1500	168.1500	-3.914%	1	506	-15.671%
2026-06-17	175.0000	175.0000	175.0000	175.0000	+1.449%	2	505	-18.971%
2026-06-15	172.5000	172.5000	172.5000	172.5000	+8.593%	1	503	-17.797%
2026-06-10	158.8500	158.8500	158.8500	158.8500	-7.105%	1	504	-10.733%
2026-06-05	178.0500	178.0500	171.0000	171.0000	-14.500%	2	504	-17.076%
2026-06-04	190.8400	200.0000	190.8400	200.0000	-23.003%	5	504	-29.100%
2026-06-03	259.7500	259.7500	259.7500	259.7500	+0.768%	1	503	-45.409%
2026-06-02	254.0000	257.7700	254.0000	257.7700	+28.397%	2	502	-44.990%
2026-05-26	199.6400	200.7600	198.6000	200.7600	-1.564%	21	504	-29.368%
2026-05-15	203.9500	203.9500	203.9500	203.9500	-0.025%	1	505	-30.473%
2026-05-12	204.0000	204.0000	204.0000	204.0000	-0.875%	3	504	-30.490%
2026-05-11	205.9400	210.5900	204.4800	205.8000	+6.450%	116	505	-31.098%
2026-05-07	193.9900	193.9900	187.5400	193.3300	-3.792%	25	597	-26.654%
2026-05-06	211.8000	211.8000	194.7000	200.9500	+12.527%	438	607	-29.435%
2026-04-29	177.7900	178.5800	177.7900	178.5800	+2.274%	20	770	-20.596%
2026-04-15	174.6100	174.6100	174.6100	174.6100	+10.941%	3	780	-18.790%
2026-04-10	157.3900	157.3900	157.3900	157.3900	+17.825%	1	783	-9.905%
2026-04-08	134.4100	134.8600	133.5800	133.5800	+13.928%	6	784	+6.154%
2026-04-07	117.2500	117.2500	117.2500	117.2500	+6.591%	3	787	+20.938%
2026-04-01	110.0000	110.0000	110.0000	110.0000	+9.748%	1	790	+28.909%
2026-03-31	100.6000	100.6000	98.9000	100.2300	+8.627%	6	789	+41.475%
2026-03-30	92.2700	92.2700	92.2700	92.2700	-9.539%	3	790	+53.679%
2026-03-27	102.8500	102.8500	102.0000	102.0000	-10.761%	3	790	+39.020%
2026-03-24	111.4300	114.4000	111.4300	114.3000	-3.974%	3	788	+24.059%
2026-03-23	117.7000	119.0300	117.7000	119.0300	+9.002%	6	787	+19.130%
2026-03-20	113.2500	113.2500	109.2000	109.2000	-3.916%	3	784	+29.853%
2026-03-19	108.9000	113.6500	108.7000	113.6500	-0.777%	6	784	+24.769%
2026-03-18	114.8000	114.8500	114.5400	114.5400	-0.917%	3	784	+23.800%
2026-03-17	119.5000	119.5000	115.0000	115.6000	-5.548%	19	784	+22.664%
2026-03-16	119.3000	122.3900	119.3000	122.3900	+2.205%	3	779	+15.859%
2026-03-13	127.6500	127.8500	119.7500	119.7500	-6.628%	7	778	+18.413%
2026-03-12	129.1000	129.9500	128.2500	128.2500	-3.644%	20	778	+10.565%
2026-03-11	133.3500	134.3000	133.1000	133.1000	-4.793%	25	776	+6.536%
2026-03-10	141.2000	141.5000	139.8000	139.8000	+2.530%	18	774	+1.431%
2026-03-09	136.3500	136.6500	136.3000	136.3500	+8.689%	8	774	+3.997%
2026-03-05	125.4500	125.4500	125.4500	125.4500	+7.636%	4	774	+13.033%
2026-03-04	116.5500	116.5500	116.5500	116.5500	+5.609%	2	778	+21.665%
2026-03-03	110.3600	110.3600	110.3600	110.3600	-4.582%	1	778	+28.489%
2026-02-27	115.6600	115.6600	115.6600	115.6600	+1.760%	1	778	+22.601%
2026-02-26	116.8800	116.8800	113.6600	113.6600	-9.578%	4	779	+24.758%
2026-02-24	125.7000	125.7000	125.7000	125.7000	-2.822%	2	777	+12.808%
2026-02-23	129.4000	129.4000	129.2500	129.3500	-1.933%	4	775	+9.625%
2026-02-19	131.9000	131.9000	131.9000	131.9000	+1.853%	2	773	+7.506%
2026-02-18	126.3000	129.5500	126.3000	129.5000	+2.485%	9	772	+9.498%
2026-02-17	126.3600	126.3600	126.3600	126.3600	-5.701%	1	773	+12.219%
2026-02-12	134.0000	134.0000	134.0000	134.0000	+2.603%	1	773	+5.821%
2026-02-06	124.5000	130.6000	124.5000	130.6000	+9.794%	11	773	+8.576%
2026-02-05	120.5500	120.7000	118.9500	118.9500	+6.797%	4	776	+19.210%
2026-02-04	113.5000	113.5000	105.0000	111.3800	-4.107%	3	774	+27.312%
2026-02-03	116.2500	116.2500	116.1500	116.1500	-9.821%	3	776	+22.084%
2026-01-30	128.8000	128.8000	128.8000	128.8000	+3.871%	1	778	+10.093%
2026-01-29	124.0000	124.0000	124.0000	124.0000	-1.899%	13	777	+14.355%
2026-01-28	129.0000	129.0000	126.4000	126.4000	-2.281%	23	790	+12.184%
2026-01-27	129.8000	129.8000	129.3000	129.3500	+6.593%	9	789	+9.625%
2026-01-23	119.4500	121.5500	116.5500	121.3500	-3.652%	381	789	+16.852%
2026-01-22	132.3000	132.3000	124.7000	125.9500	-7.796%	255	619	+12.584%
2026-01-20	136.6000	136.6000	136.6000	136.6000	-6.904%	2	502	+3.807%
2026-01-16	143.9000	146.7300	143.9000	146.7300	-0.102%	3	501	-3.360%
2026-01-13	146.8800	146.8800	146.8800	146.8800	+5.290%	3	501	-3.459%
2026-01-09	139.5000	139.5000	139.5000	139.5000	+8.056%	4	504	+1.649%
2026-01-08	130.3000	130.3000	129.1000	129.1000	-6.968%	6	508	+9.837%
2026-01-06	138.7700	138.7700	138.7700	138.7700	+1.738%	1	502	+2.183%
2026-01-05	136.4000	136.4000	136.4000	136.4000	-6.958%	2	503	+3.959%
2026-01-02	151.7000	151.7000	146.6000	146.6000	+0.027%	8	503	-3.274%
2025-12-26	146.5600	146.5600	146.5600	146.5600	+2.026%	2	507	-3.248%
2025-12-23	143.6500	143.6500	143.6500	143.6500	+5.238%	1	506	-1.288%
2025-12-22	136.5000	136.5000	136.5000	136.5000	+2.209%	1	506	+3.883%
2025-12-19	132.4000	133.5500	132.4000	133.5500	+4.279%	32	506	+6.177%
2025-12-18	128.0700	128.0700	128.0700	128.0700	+3.700%	5	525	+10.721%
2025-12-17	123.5000	123.5000	123.5000	123.5000	-20.323%	1	525	+14.818%
2025-12-12	155.0000	155.0000	155.0000	155.0000	-16.725%	1	525	-8.516%
2025-12-11	190.0000	190.0000	186.1300	186.1300	-3.389%	2	526	-23.817%
2025-12-09	190.2000	192.7900	190.2000	192.6600	+1.802%	23	527	-26.399%
2025-12-08	189.4200	189.4200	189.2500	189.2500	+12.649%	5	550	-25.073%
2025-12-03	168.0000	168.0000	168.0000	168.0000	-3.086%	2	549	-15.595%
2025-12-02	173.3500	173.3500	173.3500	173.3500	-0.687%	4	547	-18.200%
2025-11-25	168.0000	174.5500	168.0000	174.5500	+2.616%	4	551	-18.763%
2025-11-24	160.0000	170.1000	160.0000	170.1000	+21.962%	3	552	-16.637%
2025-11-21	139.4700	139.4700	139.4700	139.4700	-7.280%	1	551	+1.671%
2025-11-19	153.0500	153.0500	150.4200	150.4200	+4.256%	9	551	-5.731%
2025-11-18	144.2800	144.2800	144.2800	144.2800	+3.057%	1	550	-1.719%
2025-11-14	134.1400	140.0000	134.1400	140.0000	+1.229%	122	549	+1.286%
2025-11-13	138.3000	138.3000	138.3000	138.3000	-9.861%	1	517	+2.531%
2025-11-10	154.0800	154.1200	153.4300	153.4300	+9.032%	5	518	-7.580%
2025-11-07	140.7200	140.7200	140.7200	140.7200	-10.118%	27	519	+0.767%
2025-11-05	158.3200	158.3600	156.5600	156.5600	-7.634%	12	532	-9.428%
2025-10-31	169.5000	169.5000	169.5000	169.5000	-3.253%	1	532	-16.342%
2025-10-29	175.3000	175.3000	175.2000	175.2000	+6.472%	2	532	-19.064%
2025-10-28	164.5500	164.5500	164.5500	164.5500	+19.179%	1	531	-13.826%
2025-10-21	138.0700	138.0700	138.0700	138.0700	-7.553%	7	531	+2.702%
2025-10-15	149.3500	149.3500	149.3500	149.3500	+6.450%	2	538	-5.055%
2025-10-14	146.3400	146.3400	140.3000	140.3000	-6.815%	3	538	+1.069%
2025-10-13	150.5600	150.5600	150.5600	150.5600	+5.619%	1	537	-5.818%
2025-10-10	142.5500	142.5500	142.5500	142.5500	+11.708%	1	537	-0.526%
2025-10-07	127.6100	127.6100	127.6100	127.6100	+3.286%	1	538	+11.120%
2025-10-01	123.5500	123.5500	123.5500	123.5500	-3.702%	1	538	+14.771%
2025-09-26	128.3000	128.3000	128.3000	128.3000	+1.825%	5	539	+10.522%
2025-09-25	126.0000	126.0000	126.0000	126.0000	-5.235%	1	539	+12.540%
2025-09-24	130.7200	133.1000	130.7200	132.9600	-0.030%	20	540	+6.649%
2025-09-23	133.0000	133.0000	133.0000	133.0000	-2.948%	1	555	+6.617%
2025-09-19	134.8500	137.0700	134.8500	137.0400	-2.774%	5	555	+3.473%
2025-09-18	140.9500	140.9500	140.9500	140.9500	-7.007%	1	556	+0.603%
2025-09-16	151.5700	151.5700	151.5700	151.5700	+0.444%	5	557	-6.446%
2025-09-15	149.3000	150.9000	149.1000	150.9000	-0.350%	5	557	-6.030%
2025-09-12	151.4300	151.4300	151.4300	151.4300	+2.042%	5	557	-6.359%
2025-09-11	151.0200	153.5500	148.4000	148.4000	-4.933%	66	557	-4.447%
2025-09-10	140.5400	159.5200	140.5400	156.1000	+20.998%	21	571	-9.161%
2025-09-09	129.0100	129.0100	129.0100	129.0100	-6.514%	1	567	+9.914%
2025-09-08	138.0000	138.0000	138.0000	138.0000	+10.065%	10	566	+2.754%
2025-09-05	140.0000	140.0000	124.7800	125.3800	+22.922%	117	566	+13.096%
2025-09-04	102.0000	102.0000	102.0000	102.0000	+2.513%	4	610	+39.020%
2025-09-03	102.5100	102.5300	99.5000	99.5000	+3.109%	70	610	+42.513%
2025-08-29	96.3000	96.5000	95.9800	96.5000	-10.065%	5	540	+46.943%
2025-08-28	107.3000	107.3000	107.3000	107.3000	+6.480%	1	540	+32.153%
2025-08-27	98.5000	100.7700	98.5000	100.7700	+2.586%	2	539	+40.716%
2025-08-26	98.2300	98.2300	98.2300	98.2300	-1.078%	1	539	+44.355%
2025-08-22	98.5600	99.3000	98.5600	99.3000	+7.584%	51	539	+42.800%
2025-08-21	92.3000	92.3000	92.3000	92.3000	-0.517%	1	490	+53.629%
2025-08-20	90.1000	92.7800	90.1000	92.7800	-7.544%	12	490	+52.835%
2025-08-19	100.7000	101.1000	100.0000	100.3500	-1.618%	4	490	+41.305%
2025-08-15	106.4200	106.4200	102.0000	102.0000	-5.257%	15	489	+39.020%
2025-08-13	111.6200	111.6200	107.6600	107.6600	-2.790%	3	483	+31.711%
2025-08-12	110.7500	110.7500	110.7500	110.7500	+3.796%	1	484	+28.036%
2025-08-08	106.7000	106.7000	106.7000	106.7000	+2.626%	2	483	+32.896%
2025-08-07	103.9700	103.9700	103.9700	103.9700	+2.484%	8	483	+36.385%
2025-08-06	99.5000	101.5000	99.5000	101.4500	+3.998%	4	491	+39.773%
2025-08-05	97.4000	97.5500	97.4000	97.5500	+3.446%	2	491	+45.361%
2025-08-01	91.3800	94.3000	90.4900	94.3000	-10.190%	16	490	+50.371%
2025-07-30	102.4500	105.0000	102.4500	105.0000	+7.737%	3	484	+35.048%
2025-07-28	97.4600	97.4600	97.4600	97.4600	+0.995%	1	484	+45.496%
2025-07-25	93.5500	96.5000	93.5500	96.5000	+1.955%	2	484	+46.943%
2025-07-24	93.4000	94.6500	93.1700	94.6500	+6.229%	4	484	+49.815%
2025-07-23	84.6400	89.1000	84.6400	89.1000	+2.414%	8	485	+59.147%
2025-07-22	88.7000	88.8000	86.5000	87.0000	-7.555%	5	477	+62.989%
2025-07-21	94.1100	94.1100	94.1100	94.1100	+4.683%	6	477	+50.675%
2025-07-18	89.9000	89.9000	89.9000	89.9000	-2.579%	1	481	+57.731%
2025-07-17	92.2800	92.2800	92.2800	92.2800	+3.569%	1	481	+53.663%
2025-07-15	88.8000	90.4500	88.6000	89.1000	+5.145%	56	482	+59.147%
2025-07-11	84.9000	86.1000	84.7400	84.7400	-1.086%	7	490	+67.335%
2025-07-10	89.5000	89.7700	85.6700	85.6700	-3.285%	3	488	+65.519%
2025-07-09	86.0400	88.5800	86.0400	88.5800	+4.089%	6	487	+60.081%
2025-07-08	86.5300	86.6200	84.8500	85.1000	-2.341%	70	485	+66.627%
2025-07-07	87.4100	87.4100	85.3000	87.1400	+0.670%	22	490	+62.727%
2025-07-03	85.1300	86.5600	85.1300	86.5600	+6.904%	2	500	+63.817%
2025-07-02	80.4700	80.9700	80.4700	80.9700	-0.222%	18	500	+75.127%
2025-07-01	82.2600	82.2600	80.2500	81.1500	-5.749%	39	486	+74.738%
2025-06-30	87.0000	88.0000	85.4000	86.1000	+3.610%	16	486	+64.692%
2025-06-27	83.5100	83.5100	83.1000	83.1000	-0.658%	4	485	+70.638%
2025-06-26	79.6500	83.9100	79.6500	83.6500	+5.819%	106	485	+69.516%
2025-06-25	80.5000	82.0900	79.0500	79.0500	+0.893%	75	394	+79.380%
2025-06-24	80.8500	80.8500	78.3500	78.3500	+7.935%	23	359	+80.983%
2025-06-18	74.1000	74.1000	72.5900	72.5900	+4.627%	4	352	+95.344%
2025-06-17	71.6300	71.6300	69.3800	69.3800	-4.435%	4	352	+104.382%
2025-06-16	73.3000	73.3000	72.6000	72.6000	-2.222%	3	352	+95.317%
2025-06-13	74.2500	74.2500	74.2500	74.2500	-0.336%	2	352	+90.976%
2025-06-12	72.5000	75.2500	72.5000	74.5000	+3.257%	4	353	+90.336%
2025-06-11	71.2000	72.1500	71.2000	72.1500	+9.153%	4	350	+96.535%
2025-06-10	66.0000	66.1000	66.0000	66.1000	-3.433%	4	349	+114.523%
2025-06-09	68.8500	68.8500	67.1500	68.4500	-2.214%	4	349	+107.159%
2025-06-06	70.2500	74.3000	70.0000	70.0000	-11.471%	158	349	+102.571%
2025-06-05	80.0000	82.0500	78.2000	79.0700	-1.347%	49	337	+79.335%
2025-06-04	79.0000	80.1500	79.0000	80.1500	+5.878%	32	318	+76.918%
2025-06-03	76.7900	76.7900	75.4100	75.7000	+6.141%	28	318	+87.318%
2025-06-02	70.2000	72.0000	69.2700	71.3200	+5.472%	31	339	+98.822%
2025-05-29	65.6700	67.6200	65.6700	67.6200	+2.455%	201	338	+109.701%
2025-05-28	66.2900	66.2900	66.0000	66.0000	+10.276%	30	467	+114.848%
2025-05-20	59.9000	59.9000	59.8500	59.8500	+0.673%	2	437	+136.926%
2025-05-19	59.4000	59.4500	59.4000	59.4500	+0.780%	5	437	+138.520%
2025-05-16	58.9900	58.9900	58.9900	58.9900	-3.485%	6	440	+140.380%
2025-05-14	61.1200	61.1200	61.1200	61.1200	+0.858%	1	440	+132.003%
2025-05-13	56.8200	61.0200	56.8200	60.6000	+14.232%	283	439	+133.993%
2025-05-12	50.9000	53.0500	50.9000	53.0500	+11.239%	150	346	+167.295%
2025-05-09	47.6900	47.6900	47.6900	47.6900	+14.667%	4	266	+197.337%
2025-05-06	41.6300	41.6300	41.5900	41.5900	-0.787%	33	264	+240.947%
2025-05-05	42.0000	42.0000	41.8600	41.9200	-3.187%	6	231	+238.263%
2025-05-02	41.8100	43.3000	41.8100	43.3000	+11.225%	50	229	+227.483%
2025-05-01	39.8000	39.8000	38.5000	38.9300	+11.547%	15	212	+264.244%
2025-04-30	34.6500	35.0700	34.6500	34.9000	-3.056%	15	201	+306.304%
2025-04-29	36.1600	36.5500	35.8800	36.0000	-1.639%	22	186	+293.889%
2025-04-28	35.9000	36.6000	34.8600	36.6000	+1.667%	7	174	+287.432%
2025-04-25	36.6500	36.6500	36.0000	36.0000	+9.091%	6	175	+293.889%
2025-04-24	32.6500	33.0000	32.6500	33.0000	+6.452%	2	174	+329.697%
2025-04-23	30.0000	31.0000	30.0000	31.0000	+24.348%	4	172	+357.419%
2025-04-22	25.6500	25.6500	24.9300	24.9300	+8.391%	4	170	+468.793%
2025-04-21	23.0000	23.0000	23.0000	23.0000	-14.498%	2	172	+516.522%
2025-04-17	27.5500	27.5500	26.9000	26.9000	+8.511%	51	119	+427.138%
2025-04-16	26.0600	26.0600	24.7900	24.7900	-17.914%	3	119	+472.005%
2025-04-15	30.0000	30.5000	30.0000	30.2000	0.000%	118	118	+369.536%